はるやまホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/10/19 | 1,785 | 1,817 | 1,743 | 1,806 | +42 | +2.4% | 30,800 |
| 2005/10/18 | 1,793 | 1,817 | 1,755 | 1,764 | -25 | -1.4% | 29,200 |
| 2005/10/17 | 1,790 | 1,825 | 1,778 | 1,789 | -1 | -0.1% | 20,800 |
| 2005/10/14 | 1,797 | 1,800 | 1,777 | 1,790 | -8 | -0.4% | 24,500 |
| 2005/10/13 | 1,805 | 1,815 | 1,787 | 1,798 | -23 | -1.3% | 28,700 |
| 2005/10/12 | 1,830 | 1,832 | 1,807 | 1,821 | -14 | -0.8% | 31,000 |
| 2005/10/11 | 1,840 | 1,840 | 1,799 | 1,835 | +31 | +1.7% | 21,700 |
| 2005/10/07 | 1,812 | 1,835 | 1,780 | 1,804 | -8 | -0.4% | 34,300 |
| 2005/10/06 | 1,840 | 1,840 | 1,812 | 1,812 | -43 | -2.3% | 19,100 |
| 2005/10/05 | 1,845 | 1,855 | 1,817 | 1,855 | +10 | +0.5% | 46,200 |
| 2005/10/04 | 1,836 | 1,845 | 1,813 | 1,845 | ±0 | ±0% | 20,300 |
| 2005/10/03 | 1,850 | 1,851 | 1,811 | 1,845 | +10 | +0.5% | 12,100 |
| 2005/09/30 | 1,800 | 1,867 | 1,800 | 1,835 | -13 | -0.7% | 60,700 |
| 2005/09/29 | 1,859 | 1,859 | 1,803 | 1,848 | -11 | -0.6% | 54,400 |
| 2005/09/28 | 1,764 | 1,865 | 1,705 | 1,859 | +5 | +0.3% | 54,300 |
| 2005/09/27 | 1,867 | 1,867 | 1,841 | 1,854 | -10 | -0.5% | 31,000 |
| 2005/09/26 | 1,840 | 1,875 | 1,823 | 1,864 | +28 | +1.5% | 48,900 |
| 2005/09/22 | 1,801 | 1,839 | 1,780 | 1,836 | +33 | +1.8% | 29,000 |
| 2005/09/21 | 1,830 | 1,830 | 1,802 | 1,803 | -29 | -1.6% | 26,400 |
| 2005/09/20 | 1,827 | 1,849 | 1,800 | 1,832 | +5 | +0.3% | 37,000 |
| 2005/09/16 | 1,830 | 1,830 | 1,793 | 1,827 | -3 | -0.2% | 35,700 |
| 2005/09/15 | 1,830 | 1,830 | 1,780 | 1,830 | -24 | -1.3% | 62,400 |
| 2005/09/14 | 1,865 | 1,872 | 1,838 | 1,854 | +18 | +1% | 17,800 |
| 2005/09/13 | 1,830 | 1,865 | 1,825 | 1,836 | -4 | -0.2% | 25,100 |
| 2005/09/12 | 1,865 | 1,866 | 1,808 | 1,840 | -36 | -1.9% | 39,500 |
| 2005/09/09 | 1,804 | 1,876 | 1,800 | 1,876 | +73 | +4% | 69,200 |
| 2005/09/08 | 1,799 | 1,830 | 1,797 | 1,803 | -47 | -2.5% | 9,700 |
| 2005/09/07 | 1,854 | 1,854 | 1,844 | 1,850 | -5 | -0.3% | 48,600 |
| 2005/09/06 | 1,873 | 1,890 | 1,846 | 1,855 | -46 | -2.4% | 91,100 |
| 2005/09/05 | 1,943 | 1,978 | 1,900 | 1,901 | -39 | -2% | 30,900 |
| 2005/09/02 | 1,990 | 1,990 | 1,940 | 1,940 | -5 | -0.3% | 8,600 |
| 2005/09/01 | 1,976 | 2,000 | 1,920 | 1,945 | -13 | -0.7% | 28,300 |
| 2005/08/31 | 1,930 | 2,000 | 1,901 | 1,958 | +58 | +3.1% | 16,500 |
| 2005/08/30 | 1,934 | 1,949 | 1,890 | 1,900 | -64 | -3.3% | 25,100 |
| 2005/08/29 | 1,971 | 1,995 | 1,911 | 1,964 | +13 | +0.7% | 13,400 |
| 2005/08/26 | 1,922 | 1,951 | 1,886 | 1,951 | +1 | +0.1% | 25,400 |
| 2005/08/25 | 1,942 | 1,950 | 1,902 | 1,950 | -22 | -1.1% | 10,200 |
| 2005/08/24 | 2,000 | 2,000 | 1,965 | 1,972 | -43 | -2.1% | 11,200 |
| 2005/08/23 | 2,015 | 2,015 | 1,975 | 2,015 | -10 | -0.5% | 15,200 |
| 2005/08/22 | 2,005 | 2,055 | 2,005 | 2,025 | +26 | +1.3% | 29,700 |
| 2005/08/19 | 2,000 | 2,015 | 1,965 | 1,999 | +24 | +1.2% | 30,100 |
| 2005/08/18 | 1,960 | 1,975 | 1,955 | 1,975 | +31 | +1.6% | 9,000 |
| 2005/08/17 | 1,949 | 1,964 | 1,940 | 1,944 | -5 | -0.3% | 21,000 |
| 2005/08/16 | 1,956 | 1,965 | 1,949 | 1,949 | -8 | -0.4% | 19,100 |
| 2005/08/15 | 1,950 | 1,974 | 1,950 | 1,957 | -8 | -0.4% | 19,200 |
| 2005/08/12 | 1,956 | 1,980 | 1,938 | 1,965 | +25 | +1.3% | 24,600 |
| 2005/08/11 | 1,885 | 1,950 | 1,885 | 1,940 | +55 | +2.9% | 24,700 |
| 2005/08/10 | 1,835 | 1,899 | 1,831 | 1,885 | +54 | +2.9% | 24,300 |
| 2005/08/09 | 1,815 | 1,835 | 1,813 | 1,831 | +16 | +0.9% | 22,000 |
| 2005/08/08 | 1,848 | 1,848 | 1,756 | 1,815 | -51 | -2.7% | 16,900 |
4851～
4900
件表示中 / 6535件
類似銘柄と比較する
現在ご覧いただいている「はるやま」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| はるやま | 78,900円 | +3.8% | +3.7% | 1.96% | 24.92倍 | 0.51倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| マキヤ | 122,500円 | +5.6% | +2.3% | 2.45% | 8.06倍 | 0.59倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| ペッパー | 21,700円 | +2.3% | +24.3% | 0.00% | 246.60倍 | 4.24倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| 千趣会 | 24,700円 | -7.9% | - | 0.00% | 2.79倍 | 1.05倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| ヤマザワ | 116,500円 | +0.4% | - | 2.32% | 179.51倍 | 0.49倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
市場注目の銘柄
チャート関連のコラム
